49,380€
-0,56%
Echtzeit-Aktienkurs Salmar ASA
Bid:
Ask:
Aktienkurse zur Salmar ASA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 49,51 | 49,79 | 48,97 | 49,10 | -0,67% | - |
| 20.02.2025 | 50,18 | 50,70 | 49,36 | 49,43 | -1,39% | - |
| 19.02.2025 | 50,95 | 51,43 | 50,05 | 50,13 | -1,72% | - |
| 18.02.2025 | 49,64 | 51,95 | 49,62 | 51,00 | 2,87% | - |
| 17.02.2025 | 50,88 | 50,90 | 49,53 | 49,58 | -2,41% | - |
| 14.02.2025 | 49,49 | 51,48 | 49,47 | 50,80 | 2,75% | - |
| 13.02.2025 | 49,07 | 49,72 | 48,52 | 49,44 | 0,90% | - |
| 12.02.2025 | 49,63 | 49,71 | 48,26 | 49,00 | -1,37% | - |
| 11.02.2025 | 49,09 | 49,73 | 48,82 | 49,68 | 0,57% | - |
| 10.02.2025 | 48,60 | 49,47 | 48,39 | 49,40 | 1,90% | 2.250,00 |
| 07.02.2025 | 48,90 | 49,31 | 48,43 | 48,48 | -0,59% | - |
| 06.02.2025 | 49,32 | 49,42 | 48,49 | 48,77 | -1,05% | - |
| 05.02.2025 | 49,06 | 49,38 | 48,62 | 49,29 | 0,04% | 35,00 |
| 04.02.2025 | 48,60 | 49,52 | 48,56 | 49,27 | 1,59% | - |
| 03.02.2025 | 49,72 | 50,17 | 48,40 | 48,50 | -4,20% | - |
| 31.01.2025 | 51,60 | 51,70 | 50,53 | 50,63 | -1,65% | - |
| 30.01.2025 | 51,03 | 52,28 | 51,03 | 51,48 | 1,23% | 70,00 |
| 29.01.2025 | 50,58 | 51,38 | 50,48 | 50,85 | 1,24% | 250,00 |
| 28.01.2025 | 49,37 | 50,78 | 48,91 | 50,23 | 1,30% | - |
| 27.01.2025 | 48,52 | 49,60 | 48,36 | 49,58 | 1,06% | - |
| 24.01.2025 | 50,05 | 50,15 | 49,04 | 49,06 | -1,87% | - |
| 23.01.2025 | 48,38 | 50,09 | 48,38 | 50,00 | 3,47% | - |
| 22.01.2025 | 48,29 | 48,88 | 48,26 | 48,32 | 0,02% | - |
| 21.01.2025 | 47,76 | 48,58 | 47,53 | 48,31 | 1,71% | 69,00 |
| 20.01.2025 | 48,91 | 48,97 | 47,16 | 47,50 | -2,66% | - |
| 17.01.2025 | 48,56 | 49,21 | 48,27 | 48,80 | 0,56% | - |
| 16.01.2025 | 48,31 | 49,53 | 48,27 | 48,53 | 0,89% | 210,00 |
| 15.01.2025 | 46,42 | 48,27 | 46,42 | 48,10 | 3,60% | - |
| 14.01.2025 | 46,20 | 47,05 | 46,15 | 46,43 | 0,69% | - |
| 13.01.2025 | 45,57 | 46,11 | 45,12 | 46,11 | 0,76% | - |
| 10.01.2025 | 45,57 | 46,29 | 45,38 | 45,76 | -0,37% | - |
| 09.01.2025 | 44,80 | 46,25 | 44,70 | 45,93 | 2,39% | - |
| 08.01.2025 | 45,73 | 46,16 | 44,55 | 44,86 | -2,31% | 200,00 |
| 07.01.2025 | 46,96 | 47,21 | 45,73 | 45,92 | -2,19% | - |
| 06.01.2025 | 47,05 | 47,65 | 46,49 | 46,95 | 0,00% | - |
| 03.01.2025 | 46,87 | 47,33 | 46,82 | 46,95 | 0,38% | - |
| 02.01.2025 | 45,86 | 47,41 | 45,85 | 46,77 | 1,85% | - |
| 30.12.2024 | 45,92 | 46,18 | 45,65 | 45,92 | -0,24% | - |
| 27.12.2024 | 45,74 | 46,19 | 45,42 | 46,03 | -0,28% | - |
| 23.12.2024 | 45,70 | 46,54 | 45,54 | 46,16 | 1,21% | - |
| 20.12.2024 | 45,50 | 45,93 | 44,90 | 45,61 | -0,28% | - |
| 19.12.2024 | 46,10 | 46,50 | 45,68 | 45,74 | -0,85% | 720,00 |
| 18.12.2024 | 47,66 | 48,04 | 46,07 | 46,13 | -3,07% | 80,00 |
| 17.12.2024 | 49,14 | 49,22 | 47,58 | 47,59 | -3,19% | - |
| 16.12.2024 | 50,83 | 50,83 | 48,84 | 49,16 | -3,51% | - |
| 13.12.2024 | 51,15 | 51,63 | 50,80 | 50,95 | -0,49% | - |
| 12.12.2024 | 50,28 | 51,65 | 50,28 | 51,20 | 1,59% | - |
| 11.12.2024 | 48,87 | 50,73 | 48,75 | 50,40 | 3,28% | - |
| 10.12.2024 | 49,34 | 50,02 | 48,68 | 48,80 | -1,39% | - |
| 09.12.2024 | 49,17 | 50,45 | 49,13 | 49,49 | 0,57% | 20,00 |
| 06.12.2024 | 50,40 | 50,85 | 49,19 | 49,21 | -2,36% | 21,00 |
| 05.12.2024 | 50,07 | 50,98 | 49,78 | 50,40 | 0,61% | - |
| 04.12.2024 | 50,05 | 50,85 | 49,99 | 50,10 | -0,11% | - |
| 03.12.2024 | 49,48 | 50,78 | 49,44 | 50,15 | 1,29% | - |
| 02.12.2024 | 49,00 | 50,06 | 48,82 | 49,51 | 0,39% | - |
| 29.11.2024 | 49,17 | 49,54 | 49,07 | 49,32 | 0,06% | - |
| 28.11.2024 | 49,65 | 50,03 | 49,11 | 49,29 | -0,48% | - |
| 27.11.2024 | 48,98 | 49,65 | 48,92 | 49,53 | 1,04% | - |
| 26.11.2024 | 50,48 | 50,93 | 48,58 | 49,02 | -3,27% | - |
| 25.11.2024 | 50,73 | 51,43 | 50,48 | 50,68 | -0,05% | - |
| 22.11.2024 | 49,14 | 50,98 | 49,12 | 50,70 | 3,09% | 470,00 |
| 21.11.2024 | 48,75 | 49,27 | 48,12 | 49,18 | 0,92% | - |
| 20.11.2024 | 49,03 | 49,80 | 48,48 | 48,73 | -0,10% | - |
| 19.11.2024 | 49,14 | 49,16 | 47,35 | 48,78 | -0,22% | - |
| 18.11.2024 | 47,74 | 49,52 | 46,85 | 48,89 | 2,73% | - |
| 15.11.2024 | 45,95 | 48,10 | 45,89 | 47,59 | 3,28% | - |
| 14.11.2024 | 45,84 | 46,55 | 45,13 | 46,08 | 0,02% | - |
| 13.11.2024 | 45,92 | 46,54 | 45,68 | 46,07 | -0,17% | 160,00 |
| 12.11.2024 | 46,32 | 46,63 | 45,54 | 46,15 | -0,71% | 930,00 |
| 11.11.2024 | 46,41 | 46,93 | 45,97 | 46,48 | 0,78% | - |
| 08.11.2024 | 46,05 | 46,85 | 45,96 | 46,12 | -0,17% | - |
| 07.11.2024 | 45,78 | 46,37 | 44,97 | 46,20 | 1,76% | - |
| 06.11.2024 | 45,74 | 46,74 | 45,20 | 45,40 | -0,90% | - |
| 05.11.2024 | 44,48 | 45,93 | 44,09 | 45,81 | 3,32% | - |
| 04.11.2024 | 45,49 | 45,75 | 44,25 | 44,34 | -1,90% | - |
| 01.11.2024 | 46,65 | 46,75 | 45,17 | 45,20 | -3,21% | - |
| 31.10.2024 | 48,26 | 48,57 | 46,09 | 46,70 | -3,55% | - |
| 30.10.2024 | 48,48 | 49,14 | 48,02 | 48,42 | -0,29% | - |
| 29.10.2024 | 49,79 | 49,99 | 48,03 | 48,56 | -2,41% | - |
| 28.10.2024 | 49,59 | 49,83 | 48,40 | 49,76 | 0,61% | - |
| 25.10.2024 | 48,92 | 49,66 | 48,86 | 49,46 | 1,02% | - |
| 24.10.2024 | 48,48 | 49,77 | 48,48 | 48,96 | 1,30% | - |
| 23.10.2024 | 48,22 | 48,86 | 48,04 | 48,33 | 0,12% | - |
| 22.10.2024 | 48,61 | 49,31 | 48,11 | 48,27 | -0,74% | - |
| 21.10.2024 | 48,10 | 49,32 | 47,96 | 48,63 | 0,91% | 107,00 |
| 18.10.2024 | 49,84 | 50,05 | 48,15 | 48,19 | -3,14% | - |
| 17.10.2024 | 49,81 | 49,93 | 48,79 | 49,75 | -0,17% | - |
| 16.10.2024 | 48,96 | 49,88 | 48,80 | 49,84 | 2,16% | - |
| 15.10.2024 | 48,60 | 49,92 | 48,42 | 48,78 | 0,14% | - |
| 14.10.2024 | 49,07 | 49,16 | 48,31 | 48,71 | -0,79% | - |
| 11.10.2024 | 49,07 | 49,14 | 48,40 | 49,10 | -0,14% | - |
| 10.10.2024 | 47,68 | 49,17 | 47,62 | 49,17 | 3,02% | - |
| 09.10.2024 | 46,03 | 47,75 | 45,56 | 47,73 | 3,47% | - |
| 08.10.2024 | 47,19 | 47,92 | 46,06 | 46,13 | -3,43% | - |
| 07.10.2024 | 48,07 | 48,60 | 47,70 | 47,77 | -0,77% | - |
| 04.10.2024 | 47,49 | 49,04 | 47,43 | 48,14 | 0,96% | 100,00 |
| 03.10.2024 | 46,66 | 47,87 | 46,66 | 47,68 | 1,51% | - |
| 02.10.2024 | 47,92 | 48,12 | 46,43 | 46,97 | -1,72% | - |
| 01.10.2024 | 47,26 | 48,11 | 47,04 | 47,79 | 1,14% | - |
| 30.09.2024 | 46,09 | 47,26 | 45,95 | 47,25 | 3,08% | - |